Zhejiang Zomax Transmission Co., Ltd. (SHA:603767)
China · Delayed Price · Currency is CNY 30.14
+0.17 (0.57%)
Sep 16, 2025, 2:45 PM CST
SHA:603767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.73 | 30.19 | 29.37 | 29.72 | - | -0.83% | 9,184,880 |
| Sep 15, 2025 | 29.40 | 30.64 | 29.38 | 29.97 | 29.97 | 0.91% | 19,764,580 |
| Sep 12, 2025 | 29.98 | 30.78 | 29.68 | 29.70 | 29.70 | -1.46% | 22,340,500 |
| Sep 11, 2025 | 30.16 | 30.88 | 29.63 | 30.14 | 30.14 | -1.21% | 28,289,340 |
| Sep 10, 2025 | 31.14 | 32.44 | 30.20 | 30.51 | 30.51 | -2.99% | 42,439,362 |
| Sep 9, 2025 | 29.00 | 31.45 | 28.41 | 31.45 | 31.45 | 10.00% | 43,539,008 |
| Sep 8, 2025 | 28.10 | 29.10 | 27.78 | 28.59 | 28.59 | 1.45% | 16,067,567 |
| Sep 5, 2025 | 26.96 | 28.45 | 26.81 | 28.18 | 28.18 | 4.49% | 20,468,620 |
| Sep 4, 2025 | 28.40 | 28.77 | 26.39 | 26.97 | 26.97 | -7.06% | 25,833,580 |
| Sep 3, 2025 | 29.90 | 30.88 | 28.90 | 29.02 | 29.02 | -4.29% | 26,009,390 |
| Sep 2, 2025 | 29.20 | 30.94 | 28.25 | 30.32 | 30.32 | 3.66% | 38,401,737 |
| Sep 1, 2025 | 28.88 | 29.65 | 28.77 | 29.25 | 29.25 | 1.28% | 27,938,566 |
| Aug 29, 2025 | 31.10 | 31.40 | 28.77 | 28.88 | 28.88 | -9.35% | 39,412,150 |
| Aug 28, 2025 | 33.96 | 34.43 | 31.26 | 31.86 | 31.86 | -6.21% | 38,042,872 |
| Aug 27, 2025 | 38.78 | 40.62 | 33.97 | 33.97 | 33.97 | -8.02% | 56,055,796 |
| Aug 26, 2025 | 32.68 | 36.93 | 32.68 | 36.93 | 36.93 | 10.01% | 26,591,600 |
| Aug 25, 2025 | 31.83 | 34.18 | 31.82 | 33.57 | 33.57 | 4.91% | 37,850,500 |
| Aug 22, 2025 | 31.80 | 33.86 | 31.67 | 32.00 | 32.00 | 1.43% | 36,571,160 |
| Aug 21, 2025 | 30.60 | 32.26 | 29.01 | 31.55 | 31.55 | 0.35% | 35,656,872 |
| Aug 20, 2025 | 30.86 | 33.45 | 30.23 | 31.44 | 31.44 | -1.01% | 32,214,800 |
| Aug 19, 2025 | 31.15 | 33.98 | 30.80 | 31.76 | 31.76 | 0.06% | 46,359,459 |
| Aug 18, 2025 | 31.50 | 32.21 | 30.58 | 31.74 | 31.74 | -0.97% | 37,816,759 |
| Aug 15, 2025 | 32.00 | 32.47 | 30.50 | 32.05 | 32.05 | -1.84% | 44,868,595 |
| Aug 14, 2025 | 34.08 | 34.97 | 31.60 | 32.65 | 32.65 | -6.95% | 51,144,879 |
| Aug 13, 2025 | 30.78 | 35.09 | 29.50 | 35.09 | 35.09 | 10.00% | 53,997,839 |
| Aug 12, 2025 | 29.71 | 32.81 | 28.98 | 31.90 | 31.90 | 5.70% | 53,623,657 |
| Aug 11, 2025 | 29.81 | 31.50 | 29.00 | 30.18 | 30.18 | 1.38% | 50,524,905 |
| Aug 8, 2025 | 30.08 | 31.79 | 28.33 | 29.77 | 29.77 | 2.13% | 59,911,191 |
| Aug 7, 2025 | 29.15 | 29.15 | 28.35 | 29.15 | 29.15 | 10.00% | 7,916,040 |
| Aug 6, 2025 | 26.00 | 26.50 | 25.00 | 26.50 | 26.50 | 10.00% | 27,134,290 |
| Aug 5, 2025 | 24.09 | 24.09 | 23.12 | 24.09 | 24.09 | 10.00% | 12,707,160 |
| Aug 4, 2025 | 20.30 | 21.90 | 20.30 | 21.90 | 21.90 | 9.99% | 13,494,523 |
| Aug 1, 2025 | 18.11 | 19.91 | 17.61 | 19.91 | 19.91 | 10.00% | 33,256,796 |
| Jul 31, 2025 | 18.94 | 19.24 | 17.90 | 18.10 | 18.10 | -5.63% | 32,947,297 |
| Jul 30, 2025 | 17.45 | 19.18 | 17.25 | 19.18 | 19.18 | 9.98% | 32,201,140 |
| Jul 29, 2025 | 17.50 | 17.70 | 17.29 | 17.44 | 17.44 | -0.91% | 7,313,080 |
| Jul 28, 2025 | 17.55 | 17.88 | 17.37 | 17.60 | 17.60 | 0.51% | 11,445,260 |
| Jul 25, 2025 | 17.17 | 17.60 | 17.05 | 17.51 | 17.51 | 1.63% | 11,925,900 |
| Jul 24, 2025 | 17.17 | 17.40 | 17.15 | 17.23 | 17.23 | 0.29% | 8,089,380 |
| Jul 23, 2025 | 17.51 | 17.53 | 17.15 | 17.18 | 17.18 | -1.49% | 11,288,400 |
| Jul 22, 2025 | 18.21 | 18.29 | 17.35 | 17.44 | 17.44 | -4.12% | 21,947,100 |
| Jul 21, 2025 | 18.63 | 19.39 | 18.15 | 18.19 | 18.19 | -2.15% | 19,832,500 |
| Jul 18, 2025 | 18.48 | 18.88 | 18.41 | 18.59 | 18.59 | -0.27% | 14,486,300 |
| Jul 17, 2025 | 17.80 | 19.35 | 17.68 | 18.64 | 18.64 | 3.10% | 25,312,100 |
| Jul 16, 2025 | 18.52 | 18.99 | 18.08 | 18.08 | 18.08 | -2.38% | 22,924,000 |
| Jul 15, 2025 | 18.28 | 19.01 | 18.02 | 18.52 | 18.52 | -1.75% | 33,790,620 |
| Jul 14, 2025 | 17.06 | 18.85 | 16.73 | 18.85 | 18.85 | 9.98% | 45,051,180 |
| Jul 11, 2025 | 17.22 | 17.88 | 17.06 | 17.14 | 17.14 | -1.78% | 19,142,398 |
| Jul 10, 2025 | 16.80 | 18.02 | 16.50 | 17.45 | 17.45 | -0.06% | 26,773,141 |
| Jul 9, 2025 | 17.99 | 18.35 | 16.91 | 17.46 | 17.46 | 4.68% | 37,447,461 |